Aarti Drugs Limited (BOM:524348)
India · Delayed Price · Currency is INR 423.50
+10.90 (2.64%)
At close: Jul 31, 2026
Aarti Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 413.00 | 425.50 | 412.75 | 423.50 | 423.50 | 2.64% | 9,820 |
| Jul 30, 2026 | 414.35 | 420.00 | 411.65 | 412.60 | 412.60 | -0.10% | 8,863 |
| Jul 29, 2026 | 405.60 | 414.10 | 405.45 | 413.00 | 413.00 | 1.41% | 6,644 |
| Jul 28, 2026 | 413.00 | 414.95 | 405.50 | 407.25 | 407.25 | -0.92% | 4,355 |
| Jul 27, 2026 | 410.00 | 416.35 | 409.55 | 411.05 | 411.05 | 1.58% | 8,225 |
| Jul 24, 2026 | 404.80 | 410.00 | 401.25 | 404.65 | 404.65 | -1.04% | 5,073 |
| Jul 23, 2026 | 408.00 | 413.30 | 407.00 | 408.90 | 408.90 | -0.88% | 5,828 |
| Jul 22, 2026 | 426.00 | 432.75 | 403.20 | 412.55 | 412.55 | -3.28% | 15,716 |
| Jul 21, 2026 | 418.00 | 428.30 | 416.80 | 426.55 | 426.55 | 2.13% | 12,789 |
| Jul 20, 2026 | 410.55 | 421.45 | 409.30 | 417.65 | 417.65 | -1.25% | 14,710 |
| Jul 17, 2026 | 419.90 | 425.95 | 410.15 | 422.95 | 422.95 | 0.76% | 17,113 |
| Jul 16, 2026 | 432.95 | 434.50 | 418.00 | 419.75 | 419.75 | -0.15% | 19,153 |
| Jul 15, 2026 | 407.50 | 427.95 | 406.80 | 420.40 | 420.40 | 3.34% | 39,012 |
| Jul 14, 2026 | 397.80 | 413.50 | 396.20 | 406.80 | 406.80 | 2.96% | 28,225 |
| Jul 13, 2026 | 397.80 | 401.45 | 392.80 | 395.10 | 395.10 | -0.33% | 3,699 |
| Jul 10, 2026 | 399.75 | 400.65 | 395.00 | 396.40 | 396.40 | 0.16% | 5,155 |
| Jul 9, 2026 | 384.75 | 404.95 | 384.75 | 395.75 | 395.75 | 2.12% | 14,971 |
| Jul 8, 2026 | 388.95 | 398.50 | 383.00 | 387.55 | 387.55 | -0.21% | 14,577 |
| Jul 7, 2026 | 378.20 | 391.30 | 378.20 | 388.35 | 388.35 | 2.32% | 8,429 |
| Jul 6, 2026 | 392.30 | 392.30 | 377.85 | 379.55 | 379.55 | -1.63% | 2,761 |
| Jul 3, 2026 | 386.95 | 394.50 | 385.25 | 385.85 | 385.85 | 0.55% | 10,317 |
| Jul 2, 2026 | 377.90 | 387.50 | 376.80 | 383.75 | 383.75 | 2.27% | 6,007 |
| Jul 1, 2026 | 375.25 | 386.35 | 374.10 | 375.25 | 375.25 | -0.70% | 7,617 |
| Jun 30, 2026 | 375.00 | 391.05 | 372.25 | 377.90 | 377.90 | 1.22% | 25,357 |
| Jun 29, 2026 | 377.30 | 379.55 | 371.00 | 373.35 | 373.35 | 0.30% | 4,306 |
| Jun 25, 2026 | 376.70 | 376.70 | 371.25 | 372.25 | 372.25 | -0.04% | 2,792 |
| Jun 24, 2026 | 371.50 | 378.50 | 370.00 | 372.40 | 372.40 | -0.65% | 4,451 |
| Jun 23, 2026 | 380.80 | 385.50 | 372.00 | 374.85 | 374.85 | -0.41% | 8,084 |
| Jun 22, 2026 | 368.55 | 378.00 | 368.55 | 376.40 | 376.40 | 1.52% | 11,595 |
| Jun 19, 2026 | 370.25 | 376.35 | 368.05 | 370.75 | 370.75 | 0.14% | 5,979 |
| Jun 18, 2026 | 370.50 | 382.50 | 367.30 | 370.25 | 370.25 | 0.71% | 9,932 |
| Jun 17, 2026 | 370.30 | 374.85 | 367.05 | 367.65 | 367.65 | -1.14% | 9,457 |
| Jun 16, 2026 | 375.05 | 379.50 | 370.05 | 371.90 | 371.90 | -0.72% | 4,167 |
| Jun 15, 2026 | 388.95 | 388.95 | 370.50 | 374.60 | 374.60 | 0.48% | 8,899 |
| Jun 12, 2026 | 372.90 | 374.95 | 368.00 | 372.80 | 372.80 | 1.30% | 4,539 |
| Jun 11, 2026 | 367.00 | 373.60 | 366.25 | 368.00 | 368.00 | -1.02% | 3,062 |
| Jun 10, 2026 | 377.20 | 381.60 | 371.10 | 371.80 | 371.80 | -1.43% | 5,662 |
| Jun 9, 2026 | 368.00 | 380.00 | 366.05 | 377.20 | 377.20 | 3.17% | 3,794 |
| Jun 8, 2026 | 370.55 | 380.70 | 365.00 | 365.60 | 365.60 | -3.05% | 4,340 |
| Jun 5, 2026 | 373.05 | 381.30 | 373.05 | 377.10 | 377.10 | 0.55% | 3,169 |
| Jun 4, 2026 | 373.95 | 382.55 | 373.95 | 375.05 | 375.05 | -0.90% | 2,872 |
| Jun 3, 2026 | 380.00 | 381.20 | 372.05 | 378.45 | 378.45 | -0.63% | 5,966 |
| Jun 2, 2026 | 378.95 | 382.75 | 378.00 | 380.85 | 380.85 | -0.44% | 6,850 |
| Jun 1, 2026 | 378.00 | 390.00 | 378.00 | 382.55 | 382.55 | 0.29% | 5,043 |
| May 29, 2026 | 391.10 | 393.65 | 378.00 | 381.45 | 381.45 | -2.34% | 5,572 |
| May 27, 2026 | 394.05 | 398.15 | 390.00 | 390.60 | 390.60 | -1.10% | 7,981 |
| May 26, 2026 | 399.70 | 406.65 | 392.60 | 394.95 | 394.95 | 0.22% | 22,861 |
| May 25, 2026 | 389.95 | 398.00 | 389.05 | 394.10 | 394.10 | 1.18% | 6,798 |
| May 22, 2026 | 380.00 | 393.20 | 373.10 | 389.50 | 389.50 | 2.24% | 7,870 |
| May 21, 2026 | 385.00 | 385.00 | 379.55 | 380.95 | 380.95 | -0.14% | 2,240 |